Userjoy Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	80.200	80.200	78.700	79.200	73.532	249,588
2025-10-21	79.500	80.100	79.200	79.900	74.181	178,396
2025-10-20	79.200	80.000	78.700	78.800	73.160	179,760
2025-10-17	79.800	80.100	78.500	78.600	72.975	356,698
2025-10-16	80.700	81.000	79.300	79.800	74.089	210,579
2025-10-15	79.900	82.500	79.200	79.700	73.996	911,400
2025-10-14	82.300	82.800	78.200	78.500	72.882	949,027
2025-10-13	81.200	82.000	80.800	81.400	75.574	593,813
2025-10-09	82.800	84.900	81.900	83.500	77.524	611,378
2025-10-08	83.400	83.400	81.700	82.200	76.317	195,568
2025-10-07	82.700	83.400	81.800	82.700	76.781	312,429
2025-10-03	82.600	83.100	81.700	82.000	76.131	245,756
2025-10-02	82.300	82.900	81.500	82.000	76.131	244,373
2025-10-01	83.000	83.800	82.700	82.700	76.781	230,164
2025-09-30	82.900	82.900	82.100	82.700	76.781	219,870
2025-09-29	293.34	293.34	293.34	293.34	272.35	0
2025-09-26	83.100	84.500	82.000	82.500	76.595	630,143
2025-09-25	82.100	82.800	81.500	82.000	76.131	278,198
2025-09-24	82.000	82.500	81.300	81.300	75.481	203,031
2025-09-23	82.500	82.500	80.800	81.600	75.760	330,873
2025-09-22	81.900	82.700	81.700	81.800	75.946	388,130
2025-09-19	82.100	82.600	81.400	81.900	76.038	243,705
2025-09-18	83.000	84.100	81.800	82.000	76.131	238,155
2025-09-17	82.100	82.800	81.700	81.700	75.853	172,583
2025-09-16	82.200	82.500	82.000	82.300	76.410	152,936
2025-09-15	84.200	84.200	82.100	82.100	76.224	261,465
2025-09-12	85.800	86.000	83.100	83.400	77.431	419,010
2025-09-11	82.500	88.900	82.000	85.000	78.917	1,455,722
2025-09-10	81.900	82.500	81.100	82.000	76.131	305,694
2025-09-09	82.200	82.900	81.400	81.900	76.038	388,400
2025-09-08	84.200	84.200	82.200	82.300	76.410	402,150
2025-09-05	86.700	86.700	84.000	84.200	78.174	392,142
2025-09-04	84.000	88.200	83.300	86.700	80.495	987,666
2025-09-03	81.600	83.200	81.300	82.800	76.874	211,320
2025-09-02	81.600	82.200	80.800	81.600	75.760	242,620
2025-09-01	81.600	82.400	81.000	81.600	75.760	230,165
2025-08-29	82.800	84.600	81.500	81.600	75.760	365,557
2025-08-28	84.300	84.700	82.800	82.800	76.874	353,650
2025-08-27	85.000	85.500	83.900	84.300	78.267	229,066
2025-08-26	84.100	85.500	83.900	84.800	78.731	543,926
2025-08-25	84.200	84.600	83.800	83.900	77.895	202,941
2025-08-22	84.800	84.800	83.400	83.700	77.710	218,799
2025-08-21	81.700	84.200	81.700	84.100	78.081	371,595
2025-08-20	80.700	82.900	80.700	81.700	75.853	425,327
2025-08-19	81.900	82.000	80.600	81.100	75.296	404,490
2025-08-18	84.200	84.200	81.600	81.800	75.946	697,406
2025-08-15	83.900	83.900	83.200	83.200	77.245	346,012
2025-08-14	83.600	84.900	82.600	83.700	77.710	773,067
2025-08-13	88.600	88.600	84.500	84.500	78.452	851,830
2025-08-12	85.000	88.700	84.300	87.500	81.238	1,001,306
2025-08-11	85.500	86.300	82.800	85.000	78.917	635,385
2025-08-08	84.500	86.500	84.000	84.300	78.267	572,854
2025-08-07	84.200	84.200	83.400	84.000	77.988	332,855
2025-08-06	85.900	86.000	83.200	83.400	77.431	480,887
2025-08-05	86.100	86.100	85.000	85.800	79.659	275,121
2025-08-04	84.200	85.800	83.400	85.200	79.102	382,364
2025-08-01	83.500	83.500	83.500	83.500	77.524	0
2025-07-31	83.800	84.900	83.000	83.500	77.524	498,960
2025-07-30	85.700	85.900	83.600	83.700	77.710	657,920
2025-07-29	88.200	88.600	85.400	85.700	79.566	821,100

← NewerPage 5 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	2.1000 TWD
2025-07-24	4.5100 TWD
2024-07-23	4.2000 TWD
2023-07-27	5.7750 TWD
2022-07-15	5.0000 TWD
2021-08-24	4.9146 TWD
2020-07-24	3.3482 TWD
2019-07-25	4.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.